Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

21.45 -0.24 (-1.11%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.818 9.917 9.779 9.812 818,708 -0.06(-0.60%)
Jun 27, 2013 9.805 9.898 9.799 9.871 0 +0.10(+1.01%)
Jun 26, 2013 9.930 9.963 9.766 9.772 0 -0.06(-0.60%)
Jun 25, 2013 9.766 9.891 9.653 9.832 0 +0.18(+1.84%)
Jun 24, 2013 9.608 9.759 9.581 9.654 0 -0.03(-0.27%)
Jun 21, 2013 9.595 9.726 9.469 9.680 1,058,250 +0.12(+1.24%)
Jun 20, 2013 9.463 9.608 9.423 9.562 0 -0.07(-0.68%)
Jun 19, 2013 9.647 9.674 9.555 9.628 0 -0.05(-0.54%)
Jun 18, 2013 9.647 9.700 9.581 9.680 0 +0.05(+0.48%)
Jun 17, 2013 9.713 9.733 9.595 9.634 0 -0.04(-0.41%)
Jun 14, 2013 9.924 9.924 9.654 9.674 0 -0.24(-2.46%)
Jun 13, 2013 9.818 9.917 9.733 9.917 216,767 +0.13(+1.35%)
Jun 12, 2013 9.963 9.977 9.753 9.786 186,577 -0.14(-1.39%)
Jun 11, 2013 9.917 10.02 9.878 9.924 257,694 -0.09(-0.92%)
Jun 10, 2013 9.930 10.03 9.836 10.02 0 +0.10(+1.00%)
Jun 07, 2013 9.924 10.08 9.865 9.917 0 +0.03(+0.33%)
Jun 06, 2013 9.924 9.990 9.812 9.884 361,222 -0.02(-0.20%)
Jun 05, 2013 10.04 10.14 9.871 9.904 0 -0.18(-1.76%)
Jun 04, 2013 10.19 10.25 9.957 10.08 0 -0.13(-1.23%)
Jun 03, 2013 10.15 10.30 10.05 10.21 521,229 +0.06(+0.58%)
May 31, 2013 10.24 10.31 10.14 10.15 247,697 -0.17(-1.66%)
May 30, 2013 10.27 10.37 10.19 10.32 198,393 +0.04(+0.38%)
May 29, 2013 10.34 10.44 10.07 10.28 240,909 -0.13(-1.26%)
May 28, 2013 10.40 10.51 10.17 10.41 279,671 +0.14(+1.39%)
May 24, 2013 10.13 10.27 10.09 10.27 0 +0.10(+1.02%)
May 23, 2013 10.09 10.20 9.983 10.16 0 +0.01(+0.06%)
May 22, 2013 10.30 10.48 10.11 10.16 0 -0.14(-1.39%)
May 21, 2013 10.31 10.31 10.21 10.30 0 +0.02(+0.19%)
May 20, 2013 10.17 10.29 10.12 10.28 0 +0.06(+0.57%)
May 17, 2013 10.12 10.22 10.09 10.22 0 +0.09(+0.90%)
May 16, 2013 10.09 10.17 10.05 10.13 439,089 -0.02(-0.19%)
May 15, 2013 10.04 10.18 10.00 10.15 0 +0.30(+3.03%)
May 13, 2013 9.899 9.912 9.821 9.853 0 -0.05(-0.52%)
May 10, 2013 9.957 9.984 9.899 9.905 0 -0.04(-0.39%)
May 09, 2013 10.08 10.11 9.944 9.944 0 -0.18(-1.73%)
May 08, 2013 10.02 10.15 9.989 10.12 0 +0.05(+0.52%)
May 07, 2013 10.01 10.07 9.983 10.07 0 +0.05(+0.45%)
May 06, 2013 10.05 10.40 9.853 10.02 0 +0.12(+1.24%)
May 03, 2013 9.892 9.931 9.762 9.899 0 +0.14(+1.40%)
May 02, 2013 9.639 9.886 9.633 9.762 0 +0.14(+1.48%)
May 01, 2013 9.944 9.964 9.594 9.620 477,708 -0.35(-3.51%)
Apr 30, 2013 9.983 10.04 9.944 9.970 0 -0.07(-0.71%)
Apr 29, 2013 10.06 10.08 9.983 10.04 204,413 -0.02(-0.19%)
Apr 26, 2013 10.07 10.15 9.912 10.06 377,605 -0.08(-0.83%)
Apr 25, 2013 10.39 10.40 10.09 10.15 341,210 -0.25(-2.43%)
Apr 24, 2013 10.20 10.42 10.10 10.40 295,349 +0.20(+1.97%)
Apr 23, 2013 10.04 10.21 10.04 10.20 119,450 +0.21(+2.08%)
Apr 22, 2013 10.07 10.07 9.821 9.989 204,532 -0.06(-0.58%)
Apr 19, 2013 9.847 10.11 9.847 10.05 266,744 +0.19(+1.98%)
Apr 18, 2013 9.886 9.912 9.775 9.853 255,669 +0.02(+0.20%)
Apr 17, 2013 9.879 9.989 9.749 9.834 307,982 -0.15(-1.49%)
Apr 16, 2013 10.02 10.04 9.879 9.983 299,806 +0.08(+0.85%)
Apr 15, 2013 10.15 10.16 9.886 9.899 418,355 -0.29(-2.86%)
Apr 12, 2013 10.22 10.26 10.16 10.19 157,363 -0.10(-1.01%)
Apr 11, 2013 10.34 10.38 10.26 10.29 142,650 -0.07(-0.69%)
Apr 10, 2013 10.16 10.39 10.15 10.37 268,875 +0.21(+2.04%)
Apr 09, 2013 10.24 10.25 10.15 10.16 367,637 -0.08(-0.82%)
Apr 08, 2013 10.15 10.24 10.02 10.24 179,308 +0.11(+1.09%)
Apr 05, 2013 9.957 10.14 9.892 10.13 231,951 +0.02(+0.19%)
Apr 04, 2013 9.989 10.12 9.970 10.11 172,343 +0.12(+1.17%)
Apr 03, 2013 10.13 10.13 9.977 9.996 250,671 -0.11(-1.09%)
Apr 02, 2013 10.28 10.33 10.09 10.11 188,569 -0.12(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.